Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.64 | 35.64 | 34.90 | 34.90 | 5,711 | +0.50(+1.46%) |
Apr 28, 2022 | 34.38 | 34.40 | 33.96 | 34.40 | 12,545 | +0.33(+0.98%) |
Apr 27, 2022 | 33.86 | 34.25 | 33.79 | 34.07 | 34,610 | +0.74(+2.22%) |
Apr 26, 2022 | 33.82 | 33.82 | 33.33 | 33.33 | 2,067 | -0.68(-2.00%) |
Apr 25, 2022 | 33.55 | 34.01 | 33.55 | 34.01 | 2,697 | -0.45(-1.31%) |
Apr 22, 2022 | 34.96 | 34.96 | 34.46 | 34.46 | 1,248 | -0.09(-0.25%) |
Apr 21, 2022 | 35.39 | 35.44 | 34.54 | 34.55 | 5,181 | -0.95(-2.68%) |
Apr 20, 2022 | 35.57 | 35.72 | 35.40 | 35.50 | 8,195 | -0.52(-1.44%) |
Apr 19, 2022 | 35.77 | 36.06 | 35.59 | 36.02 | 11,999 | -0.23(-0.64%) |
Apr 18, 2022 | 36.29 | 36.48 | 36.04 | 36.25 | 15,050 | -0.25(-0.69%) |
Apr 14, 2022 | 36.55 | 36.60 | 36.50 | 36.50 | 2,267 | -0.29(-0.79%) |
Apr 13, 2022 | 36.60 | 36.83 | 36.60 | 36.79 | 9,232 | +0.36(+0.99%) |
Apr 12, 2022 | 36.82 | 36.99 | 36.43 | 36.43 | 6,804 | -0.13(-0.34%) |
Apr 11, 2022 | 36.63 | 36.77 | 36.55 | 36.55 | 10,017 | -0.72(-1.93%) |
Apr 08, 2022 | 37.21 | 37.41 | 37.18 | 37.27 | 8,693 | +0.08(+0.21%) |
Apr 07, 2022 | 37.20 | 37.32 | 36.91 | 37.19 | 13,683 | -0.37(-0.98%) |
Apr 06, 2022 | 37.91 | 37.91 | 37.35 | 37.56 | 11,797 | -0.53(-1.38%) |
Apr 05, 2022 | 38.80 | 38.83 | 38.09 | 38.09 | 21,868 | -0.81(-2.07%) |
Apr 04, 2022 | 38.80 | 39.03 | 38.69 | 38.89 | 19,511 | +0.95(+2.50%) |
Apr 01, 2022 | 38.08 | 38.35 | 37.64 | 37.94 | 34,373 | +1.20(+3.26%) |
Mar 31, 2022 | 37.36 | 37.39 | 36.74 | 36.74 | 22,170 | -0.96(-2.54%) |
Mar 30, 2022 | 37.71 | 38.15 | 37.67 | 37.70 | 10,569 | -0.12(-0.31%) |
Mar 29, 2022 | 37.69 | 37.84 | 37.57 | 37.82 | 15,059 | +0.79(+2.14%) |
Mar 28, 2022 | 36.84 | 37.11 | 36.69 | 37.03 | 16,892 | +0.15(+0.40%) |
Mar 25, 2022 | 36.58 | 36.88 | 36.50 | 36.88 | 17,899 | -0.42(-1.13%) |
Mar 24, 2022 | 37.06 | 37.30 | 36.97 | 37.30 | 13,339 | +0.06(+0.15%) |
Mar 23, 2022 | 36.94 | 37.85 | 36.92 | 37.24 | 10,991 | -0.13(-0.36%) |
Mar 22, 2022 | 37.23 | 37.57 | 37.15 | 37.38 | 18,485 | +1.12(+3.10%) |
Mar 21, 2022 | 36.26 | 36.44 | 35.89 | 36.26 | 12,055 | -0.96(-2.58%) |
Mar 18, 2022 | 35.97 | 37.29 | 35.75 | 37.21 | 56,262 | +1.23(+3.41%) |
Mar 17, 2022 | 35.51 | 36.07 | 35.51 | 35.99 | 19,766 | -0.64(-1.74%) |
Mar 16, 2022 | 35.01 | 36.69 | 34.81 | 36.63 | 33,186 | +4.28(+13.25%) |
Mar 15, 2022 | 31.86 | 32.48 | 31.72 | 32.34 | 13,280 | -0.19(-0.57%) |
Mar 14, 2022 | 33.19 | 33.43 | 32.49 | 32.53 | 22,491 | -1.52(-4.45%) |
Mar 11, 2022 | 35.26 | 35.26 | 34.04 | 34.04 | 8,318 | -1.10(-3.12%) |
Mar 10, 2022 | 35.45 | 35.45 | 34.91 | 35.14 | 8,422 | -1.00(-2.77%) |
Mar 09, 2022 | 35.59 | 36.29 | 35.59 | 36.14 | 22,210 | +0.76(+2.14%) |
Mar 08, 2022 | 35.48 | 35.76 | 34.88 | 35.38 | 6,494 | +0.25(+0.71%) |
Mar 07, 2022 | 36.12 | 36.80 | 35.11 | 35.13 | 47,437 | -1.48(-4.04%) |
Mar 04, 2022 | 36.91 | 36.91 | 36.45 | 36.61 | 8,447 | -0.87(-2.32%) |
Mar 03, 2022 | 38.19 | 38.19 | 37.34 | 37.48 | 64,868 | -1.07(-2.79%) |
Mar 02, 2022 | 38.58 | 38.63 | 38.28 | 38.56 | 10,087 | -0.04(-0.10%) |
Mar 01, 2022 | 38.82 | 39.52 | 38.38 | 38.60 | 24,556 | -1.22(-3.08%) |
Feb 28, 2022 | 39.03 | 39.82 | 38.70 | 39.82 | 25,116 | -0.50(-1.23%) |
Feb 25, 2022 | 39.97 | 40.32 | 39.78 | 40.32 | 6,822 | +0.66(+1.65%) |
Feb 24, 2022 | 38.35 | 39.86 | 38.11 | 39.66 | 57,352 | -1.09(-2.67%) |
Feb 23, 2022 | 41.64 | 41.72 | 40.74 | 40.75 | 15,241 | -0.67(-1.61%) |
Feb 22, 2022 | 41.35 | 41.72 | 41.14 | 41.42 | 21,799 | -0.92(-2.18%) |
Feb 18, 2022 | 42.34 | 0 | -0.61(-1.42%) | |||
Feb 17, 2022 | 43.18 | 43.31 | 42.89 | 42.95 | 2,084 | -0.50(-1.15%) |
Feb 16, 2022 | 43.26 | 43.63 | 43.26 | 43.45 | 10,062 | +0.07(+0.16%) |
Feb 15, 2022 | 43.03 | 43.46 | 43.00 | 43.38 | 14,451 | +1.16(+2.74%) |
Feb 14, 2022 | 42.40 | 42.42 | 42.10 | 42.22 | 6,701 | -0.24(-0.56%) |
Feb 11, 2022 | 43.35 | 43.49 | 42.40 | 42.46 | 123,860 | -1.11(-2.55%) |
Feb 10, 2022 | 43.38 | 44.09 | 43.38 | 43.58 | 12,696 | -0.30(-0.68%) |
Feb 09, 2022 | 43.50 | 43.93 | 43.50 | 43.88 | 27,858 | +0.74(+1.72%) |
Feb 08, 2022 | 42.57 | 43.21 | 42.57 | 43.13 | 10,942 | +0.45(+1.06%) |
Feb 07, 2022 | 42.62 | 42.88 | 42.54 | 42.68 | 22,515 | -0.27(-0.63%) |
Feb 04, 2022 | 42.59 | 43.04 | 42.58 | 42.95 | 14,229 | +0.25(+0.58%) |
Feb 03, 2022 | 42.95 | 42.70 | 31,264 | -0.47(-1.09%) | ||
Feb 02, 2022 | 43.56 | 43.56 | 42.83 | 43.17 | 10,137 | -0.15(-0.35%) |